United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
80.17
+2.61 (3.37%)
Mar 4, 2026, 3:34 PM EST - Market open
UGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 78.93 | 80.40 | 78.68 | 80.40 | - | 3.66% | 31,035 |
| Mar 3, 2026 | 79.56 | 79.56 | 76.44 | 77.56 | 77.56 | 2.42% | 62,178 |
| Mar 2, 2026 | 76.48 | 76.62 | 74.69 | 75.73 | 75.73 | 3.91% | 126,574 |
| Feb 27, 2026 | 72.84 | 72.91 | 72.22 | 72.88 | 72.88 | 1.48% | 12,624 |
| Feb 26, 2026 | 70.83 | 72.34 | 70.83 | 71.82 | 71.82 | 0.46% | 17,997 |
| Feb 25, 2026 | 71.50 | 71.66 | 71.01 | 71.49 | 71.49 | 0.10% | 8,598 |
| Feb 24, 2026 | 71.72 | 71.72 | 70.89 | 71.42 | 71.42 | -0.28% | 16,973 |
| Feb 23, 2026 | 71.81 | 71.89 | 71.25 | 71.62 | 71.62 | 0.43% | 16,888 |
| Feb 20, 2026 | 71.30 | 71.56 | 71.16 | 71.31 | 71.31 | -0.31% | 13,306 |
| Feb 19, 2026 | 70.63 | 71.53 | 70.27 | 71.53 | 71.53 | 1.88% | 20,000 |
| Feb 18, 2026 | 69.45 | 70.25 | 69.45 | 70.21 | 70.21 | 3.20% | 20,298 |
| Feb 17, 2026 | 68.05 | 68.14 | 67.44 | 68.03 | 68.03 | 0.47% | 9,869 |
| Feb 13, 2026 | 67.87 | 67.98 | 67.52 | 67.71 | 67.71 | -0.59% | 20,133 |
| Feb 12, 2026 | 69.47 | 69.47 | 67.84 | 68.11 | 68.11 | -3.66% | 32,636 |
| Feb 11, 2026 | 71.33 | 71.50 | 70.26 | 70.70 | 70.70 | 1.03% | 11,103 |
| Feb 10, 2026 | 70.66 | 70.68 | 69.68 | 69.98 | 69.98 | -0.93% | 9,209 |
| Feb 9, 2026 | 69.84 | 71.12 | 69.84 | 70.64 | 70.64 | 1.74% | 56,878 |
| Feb 6, 2026 | 68.32 | 69.78 | 68.32 | 69.43 | 69.43 | 1.37% | 12,648 |
| Feb 5, 2026 | 68.90 | 69.06 | 67.97 | 68.49 | 68.49 | -1.08% | 11,964 |
| Feb 4, 2026 | 67.93 | 69.97 | 67.84 | 69.24 | 69.24 | 1.61% | 51,020 |
| Feb 3, 2026 | 66.69 | 68.14 | 66.69 | 68.14 | 68.14 | 3.63% | 43,031 |
| Feb 2, 2026 | 66.57 | 66.57 | 65.35 | 65.75 | 65.75 | -5.22% | 242,393 |
| Jan 30, 2026 | 69.24 | 69.55 | 68.00 | 69.37 | 69.37 | 0.93% | 9,275 |
| Jan 29, 2026 | 69.37 | 69.37 | 68.31 | 68.73 | 68.73 | 1.43% | 24,691 |
| Jan 28, 2026 | 67.50 | 67.79 | 67.02 | 67.76 | 67.76 | 1.15% | 35,051 |
| Jan 27, 2026 | 65.30 | 66.99 | 65.30 | 66.99 | 66.99 | 2.43% | 13,665 |
| Jan 26, 2026 | 65.47 | 65.78 | 65.10 | 65.40 | 65.40 | -1.37% | 35,714 |
| Jan 23, 2026 | 66.45 | 66.60 | 66.16 | 66.31 | 66.31 | 1.57% | 9,878 |
| Jan 22, 2026 | 65.98 | 65.98 | 64.69 | 65.29 | 65.29 | -2.12% | 8,474 |
| Jan 21, 2026 | 66.18 | 66.80 | 66.18 | 66.70 | 66.70 | 2.48% | 20,655 |
| Jan 20, 2026 | 65.28 | 65.84 | 65.02 | 65.08 | 65.08 | 1.18% | 18,550 |
| Jan 16, 2026 | 64.51 | 64.82 | 64.24 | 64.32 | 64.32 | 0.16% | 14,371 |
| Jan 15, 2026 | 63.91 | 64.49 | 63.61 | 64.22 | 64.22 | -0.63% | 14,355 |
| Jan 14, 2026 | 66.15 | 66.24 | 64.24 | 64.63 | 64.63 | -1.67% | 38,846 |
| Jan 13, 2026 | 65.16 | 66.19 | 65.16 | 65.73 | 65.73 | 1.51% | 13,783 |
| Jan 12, 2026 | 64.49 | 64.85 | 64.25 | 64.75 | 64.75 | 1.20% | 8,927 |
| Jan 9, 2026 | 64.21 | 64.80 | 63.94 | 63.98 | 63.98 | -0.48% | 14,155 |
| Jan 8, 2026 | 62.53 | 64.34 | 62.47 | 64.29 | 64.29 | 4.78% | 34,763 |
| Jan 7, 2026 | 61.49 | 61.50 | 61.13 | 61.36 | 61.36 | 0.44% | 19,467 |
| Jan 6, 2026 | 62.48 | 62.49 | 61.09 | 61.09 | 61.09 | -1.31% | 15,424 |
| Jan 5, 2026 | 61.43 | 62.16 | 61.43 | 61.90 | 61.90 | 1.04% | 62,633 |
| Jan 2, 2026 | 61.10 | 61.33 | 60.70 | 61.26 | 61.26 | -0.76% | 59,055 |
| Dec 31, 2025 | 62.33 | 62.33 | 61.58 | 61.73 | 61.73 | -1.22% | 34,943 |
| Dec 30, 2025 | 62.47 | 62.59 | 62.35 | 62.49 | 62.49 | 0.87% | 6,484 |
| Dec 29, 2025 | 62.37 | 62.63 | 61.95 | 61.95 | 61.95 | 0.63% | 11,584 |
| Dec 26, 2025 | 62.20 | 62.31 | 61.40 | 61.56 | 61.56 | -2.55% | 22,140 |
| Dec 24, 2025 | 63.36 | 63.54 | 63.01 | 63.17 | 63.17 | 0.05% | 15,142 |
| Dec 23, 2025 | 62.80 | 63.19 | 62.57 | 63.14 | 63.14 | 0.23% | 9,821 |
| Dec 22, 2025 | 62.70 | 63.00 | 62.70 | 63.00 | 63.00 | 1.99% | 9,556 |
| Dec 19, 2025 | 61.77 | 61.86 | 61.42 | 61.77 | 61.77 | 0.68% | 11,367 |
| Dec 18, 2025 | 61.84 | 61.84 | 61.33 | 61.35 | 61.35 | -0.39% | 8,312 |
| Dec 17, 2025 | 61.09 | 61.71 | 61.09 | 61.59 | 61.59 | 1.62% | 20,492 |
| Dec 16, 2025 | 61.35 | 61.35 | 60.61 | 60.61 | 60.61 | -2.87% | 10,748 |
| Dec 15, 2025 | 62.85 | 62.85 | 62.30 | 62.40 | 62.40 | -1.34% | 16,170 |
| Dec 12, 2025 | 63.30 | 63.53 | 63.03 | 63.25 | 63.25 | -0.74% | 9,638 |
| Dec 11, 2025 | 63.25 | 63.72 | 63.00 | 63.72 | 63.72 | -1.30% | 10,556 |
| Dec 10, 2025 | 63.98 | 64.71 | 63.69 | 64.56 | 64.56 | -0.25% | 14,934 |
| Dec 9, 2025 | 64.77 | 64.90 | 64.56 | 64.72 | 64.72 | -0.15% | 13,861 |
| Dec 8, 2025 | 65.22 | 65.44 | 64.73 | 64.82 | 64.82 | -2.06% | 6,401 |
| Dec 5, 2025 | 65.82 | 66.72 | 65.82 | 66.18 | 66.18 | 0.32% | 14,954 |
| Dec 4, 2025 | 65.77 | 66.03 | 65.62 | 65.97 | 65.97 | 0.09% | 3,591 |
| Dec 3, 2025 | 66.43 | 66.55 | 65.88 | 65.91 | 65.91 | -0.08% | 5,680 |
| Dec 2, 2025 | 66.63 | 66.85 | 65.91 | 65.97 | 65.97 | -2.06% | 38,032 |
| Dec 1, 2025 | 66.75 | 67.58 | 66.75 | 67.36 | 67.36 | 0.63% | 48,058 |
| Nov 28, 2025 | 66.85 | 67.44 | 66.83 | 66.94 | 66.94 | 1.75% | 19,496 |
| Nov 26, 2025 | 65.30 | 65.96 | 65.30 | 65.79 | 65.79 | 1.35% | 13,701 |
| Nov 25, 2025 | 64.69 | 64.96 | 64.22 | 64.91 | 64.91 | -1.63% | 12,935 |
| Nov 24, 2025 | 64.92 | 65.99 | 64.54 | 65.99 | 65.99 | 1.29% | 6,159 |
| Nov 21, 2025 | 65.63 | 65.67 | 65.04 | 65.15 | 65.15 | -1.53% | 18,151 |
| Nov 20, 2025 | 66.84 | 67.34 | 65.87 | 66.16 | 66.16 | -1.37% | 15,376 |
| Nov 19, 2025 | 67.38 | 67.47 | 66.72 | 67.08 | 67.08 | -3.11% | 21,304 |
| Nov 18, 2025 | 68.07 | 69.33 | 67.98 | 69.24 | 69.23 | 0.68% | 14,577 |
| Nov 17, 2025 | 69.22 | 69.35 | 68.70 | 68.77 | 68.77 | -0.99% | 16,957 |
| Nov 14, 2025 | 68.46 | 69.87 | 68.46 | 69.46 | 69.46 | 2.60% | 43,641 |
| Nov 13, 2025 | 68.38 | 68.48 | 67.67 | 67.70 | 67.70 | 0.04% | 17,186 |
| Nov 12, 2025 | 69.18 | 69.18 | 67.61 | 67.67 | 67.67 | -2.75% | 15,924 |
| Nov 11, 2025 | 69.15 | 69.75 | 69.12 | 69.59 | 69.59 | 2.15% | 16,410 |
| Nov 10, 2025 | 67.56 | 68.23 | 67.14 | 68.12 | 68.12 | 1.02% | 23,825 |
| Nov 7, 2025 | 67.63 | 67.84 | 67.14 | 67.43 | 67.43 | -0.62% | 34,112 |
| Nov 6, 2025 | 67.11 | 68.07 | 66.72 | 67.85 | 67.85 | 2.69% | 50,266 |
| Nov 5, 2025 | 65.94 | 66.84 | 65.80 | 66.07 | 66.07 | -0.50% | 136,928 |
| Nov 4, 2025 | 65.90 | 66.78 | 65.68 | 66.40 | 66.40 | 0.03% | 220,586 |
| Nov 3, 2025 | 66.24 | 66.67 | 65.84 | 66.38 | 66.38 | 1.23% | 269,266 |
| Oct 31, 2025 | 65.36 | 65.66 | 65.18 | 65.57 | 65.57 | 0.90% | 5,113 |
| Oct 30, 2025 | 64.48 | 65.34 | 64.36 | 64.99 | 64.99 | -0.44% | 28,061 |
| Oct 29, 2025 | 65.25 | 65.62 | 64.85 | 65.27 | 65.27 | 1.85% | 33,610 |
| Oct 28, 2025 | 64.14 | 64.32 | 63.77 | 64.09 | 64.09 | -0.75% | 11,091 |
| Oct 27, 2025 | 64.52 | 64.80 | 64.35 | 64.57 | 64.57 | 0.20% | 8,602 |
| Oct 24, 2025 | 64.69 | 65.32 | 64.39 | 64.44 | 64.44 | -0.13% | 16,669 |
| Oct 23, 2025 | 64.70 | 65.00 | 64.37 | 64.52 | 64.52 | 2.15% | 25,463 |
| Oct 22, 2025 | 62.33 | 63.46 | 62.32 | 63.16 | 63.16 | 3.02% | 36,448 |
| Oct 21, 2025 | 60.94 | 61.77 | 60.54 | 61.31 | 61.31 | -0.11% | 13,746 |
| Oct 20, 2025 | 60.93 | 61.39 | 60.93 | 61.38 | 61.38 | -0.11% | 17,475 |
| Oct 17, 2025 | 61.01 | 61.45 | 60.97 | 61.45 | 61.45 | 0.94% | 9,613 |
| Oct 16, 2025 | 61.25 | 61.63 | 60.40 | 60.88 | 60.88 | -1.22% | 11,777 |
| Oct 15, 2025 | 61.49 | 61.65 | 61.25 | 61.63 | 61.63 | 1.00% | 4,814 |
| Oct 14, 2025 | 61.18 | 61.33 | 60.57 | 61.02 | 61.02 | -1.44% | 24,548 |
| Oct 13, 2025 | 61.52 | 62.04 | 61.46 | 61.91 | 61.91 | 1.66% | 16,912 |
| Oct 10, 2025 | 61.71 | 62.16 | 60.69 | 60.90 | 60.90 | -3.10% | 35,043 |
| Oct 9, 2025 | 63.84 | 63.92 | 62.75 | 62.85 | 62.85 | -1.52% | 25,813 |